NZD/USD (NZDUSD=X)

CCY - CCY Delayed price. Currency in USD

Add to watchlist

0.7163-0.0028 (-0.39%)

At close: 10:29PM GMT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Mar 2021	0.7179	0.7185	0.7104	0.7178	0.7178	-
04 Mar 2021	0.7229	0.7273	0.7229	0.7232	0.7232	-
03 Mar 2021	0.7292	0.7305	0.7238	0.7293	0.7293	-
02 Mar 2021	0.7273	0.7292	0.7211	0.7274	0.7274	-
01 Mar 2021	0.7273	0.7293	0.7227	0.7271	0.7271	-
26 Feb 2021	0.7365	0.7375	0.7244	0.7366	0.7366	-
25 Feb 2021	0.7441	0.7465	0.7421	0.7445	0.7445	-
24 Feb 2021	0.7340	0.7405	0.7322	0.7339	0.7339	-
23 Feb 2021	0.7328	0.7342	0.7308	0.7330	0.7330	-
22 Feb 2021	0.7309	0.7337	0.7282	0.7313	0.7313	-
19 Feb 2021	0.7219	0.7315	0.7205	0.7219	0.7219	-
18 Feb 2021	0.7193	0.7223	0.7178	0.7194	0.7194	-
17 Feb 2021	0.7188	0.7214	0.7160	0.7190	0.7190	-
16 Feb 2021	0.7233	0.7269	0.7204	0.7234	0.7234	-
15 Feb 2021	0.7219	0.7250	0.7217	0.7219	0.7219	-
12 Feb 2021	0.7231	0.7233	0.7177	0.7231	0.7231	-
11 Feb 2021	0.7219	0.7252	0.7205	0.7218	0.7218	-
10 Feb 2021	0.7242	0.7246	0.7202	0.7244	0.7244	-
09 Feb 2021	0.7226	0.7256	0.7218	0.7227	0.7227	-
08 Feb 2021	0.7212	0.7232	0.7179	0.7212	0.7212	-
05 Feb 2021	0.7159	0.7199	0.7137	0.7160	0.7160	-
04 Feb 2021	0.7222	0.7227	0.7155	0.7220	0.7220	-
03 Feb 2021	0.7197	0.7226	0.7186	0.7197	0.7197	-
02 Feb 2021	0.7164	0.7194	0.7137	0.7165	0.7165	-
01 Feb 2021	0.7164	0.7204	0.7155	0.7163	0.7163	-
29 Jan 2021	0.7175	0.7225	0.7152	0.7174	0.7174	-
28 Jan 2021	0.7146	0.7174	0.7107	0.7143	0.7143	-
27 Jan 2021	0.7239	0.7245	0.7152	0.7237	0.7237	-
26 Jan 2021	0.7198	0.7248	0.7169	0.7200	0.7200	-
25 Jan 2021	0.7182	0.7217	0.7172	0.7184	0.7184	-
22 Jan 2021	0.7215	0.7225	0.7168	0.7216	0.7216	-
21 Jan 2021	0.7183	0.7224	0.7178	0.7186	0.7186	-
20 Jan 2021	0.7128	0.7175	0.7117	0.7129	0.7129	-
19 Jan 2021	0.7116	0.7141	0.7104	0.7116	0.7116	-
18 Jan 2021	0.7120	0.7136	0.7098	0.7123	0.7123	-
15 Jan 2021	0.7218	0.7230	0.7121	0.7218	0.7218	-
14 Jan 2021	0.7190	0.7229	0.7172	0.7190	0.7190	-
13 Jan 2021	0.7229	0.7239	0.7168	0.7229	0.7229	-
12 Jan 2021	0.7175	0.7197	0.7159	0.7174	0.7174	-
11 Jan 2021	0.7203	0.7210	0.7149	0.7199	0.7199	-
08 Jan 2021	0.7264	0.7282	0.7231	0.7265	0.7265	-
07 Jan 2021	0.7305	0.7305	0.7227	0.7306	0.7306	-
06 Jan 2021	0.7255	0.7317	0.7237	0.7257	0.7257	-
05 Jan 2021	0.7179	0.7243	0.7174	0.7178	0.7178	-
04 Jan 2021	0.7197	0.7231	0.7164	0.7198	0.7198	-
01 Jan 2021	0.7194	0.7493	0.7183	0.7182	0.7182	-
31 Dec 2020	0.7216	0.7241	0.7192	0.7215	0.7215	-
30 Dec 2020	0.7151	0.7210	0.7148	0.7149	0.7149	-
29 Dec 2020	0.7108	0.7165	0.7108	0.7108	0.7108	-
28 Dec 2020	0.7120	0.7139	0.7087	0.7116	0.7116	-
25 Dec 2020	0.7128	0.7199	0.7105	0.7137	0.7137	-
24 Dec 2020	0.7099	0.7118	0.7092	0.7097	0.7097	-
23 Dec 2020	0.7054	0.7104	0.7032	0.7054	0.7054	-
22 Dec 2020	0.7097	0.7100	0.7033	0.7097	0.7097	-
21 Dec 2020	0.7103	0.7109	0.7004	0.7105	0.7105	-
18 Dec 2020	0.7147	0.7152	0.7112	0.7148	0.7148	-
17 Dec 2020	0.7111	0.7172	0.7104	0.7110	0.7110	-
16 Dec 2020	0.7087	0.7121	0.7072	0.7087	0.7087	-
15 Dec 2020	0.7085	0.7093	0.7060	0.7086	0.7086	-
14 Dec 2020	0.7099	0.7121	0.7078	0.7098	0.7098	-
11 Dec 2020	0.7093	0.7111	0.7076	0.7094	0.7094	-
10 Dec 2020	0.7017	0.7084	0.7015	0.7016	0.7016	-
09 Dec 2020	0.7041	0.7095	0.7037	0.7041	0.7041	-
08 Dec 2020	0.7040	0.7054	0.7025	0.7041	0.7041	-
07 Dec 2020	0.7041	0.7064	0.7007	0.7041	0.7041	-
04 Dec 2020	0.7073	0.7080	0.7029	0.7073	0.7073	-
03 Dec 2020	0.7071	0.7105	0.7053	0.7072	0.7072	-
02 Dec 2020	0.7070	0.7084	0.7033	0.7070	0.7070	-
01 Dec 2020	0.7021	0.7068	0.7020	0.7019	0.7019	-
30 Nov 2020	0.7035	0.7052	0.7014	0.7035	0.7035	-
27 Nov 2020	0.7003	0.7040	0.7003	0.7003	0.7003	-
26 Nov 2020	0.7004	0.7015	0.6994	0.7004	0.7004	-
25 Nov 2020	0.6978	0.7008	0.6962	0.6979	0.6979	-
24 Nov 2020	0.6930	0.7005	0.6926	0.6931	0.6931	-
23 Nov 2020	0.6944	0.6968	0.6900	0.6947	0.6947	-
20 Nov 2020	0.6908	0.6951	0.6907	0.6907	0.6907	-
19 Nov 2020	0.6919	0.6919	0.6880	0.6922	0.6922	-
18 Nov 2020	0.6892	0.6939	0.6877	0.6893	0.6893	-
17 Nov 2020	0.6908	0.6920	0.6877	0.6908	0.6908	-
16 Nov 2020	0.6869	0.6901	0.6864	0.6871	0.6871	-
13 Nov 2020	0.6840	0.6843	0.6812	0.6839	0.6839	-
12 Nov 2020	0.6900	0.6915	0.6857	0.6903	0.6903	-
11 Nov 2020	0.6829	0.6904	0.6814	0.6828	0.6828	-
10 Nov 2020	0.6823	0.6841	0.6805	0.6825	0.6825	-
09 Nov 2020	0.6802	0.6854	0.6791	0.6797	0.6797	-
06 Nov 2020	0.6764	0.6802	0.6762	0.6765	0.6765	-
05 Nov 2020	0.6697	0.6769	0.6681	0.6700	0.6700	-
04 Nov 2020	0.6732	0.6742	0.6619	0.6729	0.6729	-
03 Nov 2020	0.6632	0.6718	0.6623	0.6632	0.6632	-
02 Nov 2020	0.6599	0.6635	0.6590	0.6598	0.6598	-
30 Oct 2020	0.6630	0.6671	0.6605	0.6630	0.6630	-
29 Oct 2020	0.6649	0.6660	0.6599	0.6650	0.6650	-
28 Oct 2020	0.6699	0.6723	0.6630	0.6701	0.6701	-
27 Oct 2020	0.6679	0.6723	0.6679	0.6678	0.6678	-
26 Oct 2020	0.6683	0.6698	0.6673	0.6684	0.6684	-
22 Oct 2020	0.6672	0.6705	0.6658	0.6672	0.6672	-
21 Oct 2020	0.6645	0.6679	0.6634	0.6646	0.6646	-
20 Oct 2020	0.6581	0.6676	0.6579	0.6581	0.6581	-
19 Oct 2020	0.6594	0.6596	0.6554	0.6593	0.6593	-
18 Oct 2020	0.6619	0.6647	0.6612	0.6618	0.6618	-
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

NZX 5012,180.25-44.25(-0.36%)

NZD/USD0.7163-0.0028(-0.39%)

NZD/EUR0.6008+0.0010(+0.17%)

NZD/USD (NZDUSD=X)

NZX 50
12,180.25
-44.25(-0.36%)

NZD/USD
0.7163
-0.0028(-0.39%)

NZD/EUR
0.6008
+0.0010(+0.17%)